Skip to main content

Steris Corp (NY: STE )

179.70 -0.88 (-0.49%)
Streaming Delayed Price Updated: 10:18 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 223.30 224.75 215.64 216.56 1,256,414 -8.09(-3.60%)
Nov 29, 2021 226.85 228.26 224.43 224.65 411,122 -0.61(-0.27%)
Nov 26, 2021 225.82 228.19 224.71 225.26 234,947 -0.68(-0.30%)
Nov 24, 2021 226.03 227.73 224.31 225.94 226,988 -0.87(-0.38%)
Nov 23, 2021 227.83 228.43 225.12 226.82 330,582 -2.06(-0.90%)
Nov 22, 2021 230.08 231.72 228.42 228.88 394,097 -2.13(-0.92%)
Nov 19, 2021 232.73 232.73 229.67 231.01 1,079,375 -0.45(-0.20%)
Nov 18, 2021 229.49 231.53 230.73 231.46 315,477 +2.42(+1.06%)
Nov 17, 2021 234.05 234.15 228.00 229.04 642,517 -4.68(-2.00%)
Nov 16, 2021 230.42 234.78 229.44 233.72 492,009 +3.86(+1.68%)
Nov 15, 2021 229.19 230.95 227.51 229.86 360,094 +0.82(+0.36%)
Nov 12, 2021 229.90 229.90 225.94 229.04 530,863 +0.03(+0.01%)
Nov 11, 2021 229.24 229.47 226.22 229.01 237,198 -0.44(-0.19%)
Nov 10, 2021 226.82 229.70 229.44 385,610 +2.94(+1.30%)
Nov 09, 2021 226.83 229.76 225.39 226.51 421,142 -1.01(-0.44%)
Nov 08, 2021 222.56 227.80 222.51 227.52 315,709 +5.37(+2.42%)
Nov 05, 2021 218.98 223.87 218.98 222.15 344,456 +2.31(+1.05%)
Nov 04, 2021 221.54 223.91 218.47 219.83 591,293 -0.47(-0.22%)
Nov 03, 2021 233.44 233.44 219.89 220.31 866,344 -13.86(-5.92%)
Nov 02, 2021 233.23 234.43 232.21 234.16 564,448 +0.94(+0.40%)
Nov 01, 2021 232.30 233.85 231.73 233.22 401,322 +2.02(+0.87%)
Oct 29, 2021 230.07 231.79 227.27 231.21 480,799 +0.79(+0.34%)
Oct 28, 2021 230.19 232.43 229.05 230.41 305,718 +0.82(+0.36%)
Oct 27, 2021 232.41 232.28 228.67 229.59 316,445 -3.22(-1.38%)
Oct 26, 2021 234.63 232.81 320,486 -0.01(-0.00%)
Oct 25, 2021 232.91 234.53 231.55 232.82 399,593 +0.06(+0.03%)
Oct 22, 2021 229.38 232.90 229.38 232.76 365,303 +3.00(+1.30%)
Oct 21, 2021 224.34 230.01 222.69 229.76 447,786 +6.10(+2.73%)
Oct 20, 2021 224.85 226.69 220.73 223.66 747,966 -0.91(-0.41%)
Oct 19, 2021 222.30 226.93 222.30 224.57 360,779 +3.79(+1.72%)
Oct 18, 2021 221.73 222.16 219.18 220.78 313,113 -1.87(-0.84%)
Oct 15, 2021 222.69 223.21 220.34 222.65 344,201 +0.89(+0.40%)
Oct 14, 2021 219.47 222.94 219.47 221.76 479,050 +4.09(+1.88%)
Oct 13, 2021 215.55 218.62 214.70 217.66 491,310 +1.82(+0.84%)
Oct 12, 2021 219.86 221.47 215.07 215.84 637,820 -3.29(-1.50%)
Oct 11, 2021 217.61 219.61 216.53 219.14 828,954 +2.03(+0.93%)
Oct 08, 2021 215.32 217.16 215.15 217.11 621,025 +2.14(+0.99%)
Oct 07, 2021 211.62 215.57 211.01 214.97 636,874 +5.07(+2.42%)
Oct 06, 2021 204.15 210.57 203.11 209.90 610,956 +4.53(+2.21%)
Oct 05, 2021 204.73 207.94 203.98 205.37 652,872 +1.58(+0.78%)
Oct 04, 2021 204.09 205.91 201.71 203.79 579,965 -1.56(-0.76%)
Oct 01, 2021 202.94 206.70 199.84 205.35 500,700 +3.28(+1.63%)
Sep 30, 2021 207.49 208.26 202.03 202.06 445,783 -4.78(-2.31%)
Sep 29, 2021 208.22 209.58 205.18 206.84 389,865 -1.40(-0.67%)
Sep 28, 2021 210.75 211.72 207.53 208.25 465,491 -4.44(-2.09%)
Sep 27, 2021 217.04 217.33 210.95 212.69 315,514 -5.13(-2.36%)
Sep 24, 2021 217.65 218.59 216.69 217.82 289,394 -0.15(-0.07%)
Sep 23, 2021 214.15 218.65 214.15 217.97 525,798 +4.60(+2.16%)
Sep 22, 2021 210.87 213.79 209.77 213.37 353,502 +3.55(+1.69%)
Sep 21, 2021 211.89 213.06 209.02 209.82 495,074 -0.40(-0.19%)
Sep 20, 2021 210.77 212.21 208.41 210.22 512,367 -2.54(-1.19%)
Sep 17, 2021 211.29 213.54 209.70 212.76 1,657,835 -0.33(-0.15%)
Sep 16, 2021 212.60 213.96 210.69 213.08 490,033 +0.46(+0.21%)
Sep 15, 2021 213.21 215.86 211.57 212.63 533,633 -0.97(-0.45%)
Sep 14, 2021 209.34 214.01 209.05 213.60 559,834 +5.68(+2.73%)
Sep 13, 2021 209.09 209.40 206.08 207.92 428,457 +0.48(+0.23%)
Sep 10, 2021 211.33 211.62 207.31 207.44 478,322 -3.37(-1.60%)
Sep 09, 2021 214.76 215.03 210.18 210.81 409,032 -3.61(-1.68%)
Sep 08, 2021 212.24 214.51 212.09 214.42 254,238 +2.35(+1.11%)
Sep 07, 2021 214.32 214.71 210.82 212.06 452,715 -3.39(-1.57%)
Sep 03, 2021 215.83 216.27 212.89 215.46 475,644 -0.25(-0.11%)
Sep 02, 2021 215.78 216.77 214.92 215.71 353,950 +1.30(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.